Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

46.66 +0.27 (+0.58%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.973 10.03 9.899 9.955 67,653 +0.07(+0.70%)
Aug 30, 2011 9.863 9.955 9.782 9.886 67,876 -0.04(-0.39%)
Aug 29, 2011 9.686 9.924 9.686 9.924 55,769 +0.42(+4.37%)
Aug 26, 2011 9.340 9.548 9.225 9.509 65,926 +0.11(+1.14%)
Aug 25, 2011 9.747 9.778 9.324 9.402 56,563 -0.18(-1.92%)
Aug 24, 2011 9.402 9.586 9.371 9.586 90,756 +0.21(+2.21%)
Aug 23, 2011 9.117 9.402 9.054 9.379 112,467 +0.28(+3.04%)
Aug 22, 2011 9.494 9.494 9.086 9.102 121,525 -0.02(-0.17%)
Aug 19, 2011 9.133 9.376 9.086 9.117 40,732 -0.18(-1.98%)
Aug 18, 2011 9.455 9.585 9.225 9.302 87,309 -0.46(-4.72%)
Aug 17, 2011 9.840 9.870 9.724 9.762 28,596 +0.02(+0.23%)
Aug 16, 2011 9.724 9.833 9.681 9.740 78,506 -0.13(-1.32%)
Aug 15, 2011 9.717 9.870 9.686 9.870 99,842 +0.27(+2.80%)
Aug 12, 2011 9.794 9.804 9.555 9.601 130,188 -0.08(-0.79%)
Aug 11, 2011 9.248 9.794 9.186 9.678 345,777 +0.53(+5.80%)
Aug 10, 2011 9.486 9.525 9.148 9.148 254,371 -0.52(-5.41%)
Aug 09, 2011 9.904 9.671 9.010 9.671 138,255 +0.62(+6.88%)
Aug 08, 2011 9.586 9.744 9.048 9.048 386,331 -0.83(-8.40%)
Aug 05, 2011 10.15 10.16 9.717 9.878 299,996 -0.17(-1.68%)
Aug 04, 2011 10.40 10.42 10.05 10.05 253,890 -0.48(-4.60%)
Aug 03, 2011 10.49 10.54 10.31 10.53 461,434 +0.05(+0.51%)
Aug 02, 2011 10.68 10.73 10.48 10.48 80,463 -0.27(-2.50%)
Aug 01, 2011 10.92 10.96 10.68 10.75 73,933 -0.05(-0.43%)
Jul 29, 2011 10.71 10.86 10.65 10.79 131,342 -0.02(-0.21%)
Jul 28, 2011 10.85 10.94 10.80 10.82 38,291 -0.02(-0.15%)
Jul 27, 2011 11.02 11.02 10.83 10.83 99,829 -0.23(-2.08%)
Jul 26, 2011 11.08 11.12 11.00 11.06 98,505 +0.01(+0.07%)
Jul 25, 2011 11.00 11.12 11.00 11.05 92,595 -0.08(-0.76%)
Jul 22, 2011 11.14 11.15 11.12 11.14 100,733 -0.04(-0.38%)
Jul 21, 2011 11.09 11.21 11.09 11.18 262,561 +0.16(+1.41%)
Jul 20, 2011 11.02 11.05 10.97 11.03 157,074 +0.07(+0.61%)
Jul 19, 2011 10.89 10.97 10.86 10.96 57,799 +0.12(+1.11%)
Jul 18, 2011 10.92 10.92 10.75 10.84 342,980 -0.15(-1.36%)
Jul 15, 2011 11.06 11.06 10.94 10.99 52,043 -0.02(-0.17%)
Jul 14, 2011 11.17 11.17 10.99 11.01 87,612 -0.12(-1.04%)
Jul 13, 2011 11.16 11.24 11.10 11.12 99,040 +0.02(+0.14%)
Jul 12, 2011 11.11 11.22 11.09 11.11 72,457 -0.01(-0.07%)
Jul 11, 2011 11.28 11.28 11.09 11.12 97,723 -0.28(-2.43%)
Jul 08, 2011 11.42 11.42 11.33 11.39 143,292 -0.12(-1.00%)
Jul 07, 2011 11.47 11.52 11.45 11.51 102,502 +0.14(+1.22%)
Jul 06, 2011 11.30 11.38 11.28 11.37 185,558 +0.04(+0.34%)
Jul 05, 2011 11.41 11.41 11.30 11.33 63,822 -0.08(-0.74%)
Jul 01, 2011 11.25 11.44 11.25 11.42 165,220 +0.15(+1.36%)
Jun 30, 2011 11.26 11.30 11.22 11.26 220,602 +0.03(+0.27%)
Jun 29, 2011 11.12 11.24 11.09 11.23 136,172 +0.20(+1.80%)
Jun 28, 2011 10.99 11.04 10.98 11.03 183,965 +0.06(+0.57%)
Jun 27, 2011 10.85 10.99 10.85 10.97 49,683 +0.10(+0.91%)
Jun 24, 2011 10.96 10.97 10.84 10.87 82,622 -0.08(-0.73%)
Jun 23, 2011 10.88 10.97 10.82 10.95 215,129 -0.10(-0.87%)
Jun 22, 2011 11.10 11.15 11.04 11.05 70,080 -0.06(-0.51%)
Jun 21, 2011 11.06 11.14 11.05 11.10 125,494 +0.11(+1.00%)
Jun 20, 2011 11.00 11.02 10.97 10.99 283,200 +0.03(+0.28%)
Jun 17, 2011 11.03 11.03 10.93 10.96 86,209 +0.05(+0.49%)
Jun 16, 2011 10.86 10.97 10.84 10.91 121,597 +0.03(+0.28%)
Jun 15, 2011 11.07 11.07 10.86 10.88 228,942 -0.22(-1.98%)
Jun 14, 2011 11.10 11.13 11.05 11.10 53,899 +0.11(+1.03%)
Jun 13, 2011 10.96 11.01 10.93 10.99 290,810 +0.05(+0.49%)
Jun 10, 2011 11.04 11.04 10.87 10.93 205,949 -0.14(-1.30%)
Jun 09, 2011 11.02 11.11 10.99 11.08 127,102 +0.07(+0.62%)
Jun 08, 2011 11.05 11.08 10.99 11.01 116,066 -0.11(-0.95%)
Jun 07, 2011 11.15 11.18 11.11 11.11 98,172 +0.03(+0.27%)
Jun 06, 2011 11.21 11.21 11.08 11.08 87,162 -0.14(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance